Skip to main content
IC
Abrdn Healthcare Investors (HQH)
NYSE: HQH · Real-Time Price · USD
15.62
+0.42 (2.76%)
At close: May 12, 2025, 4:00 PM
16.25
+0.63 (4.03%)
After-hours: May 12, 2025, 7:22 PM EDT

HQH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202515.3515.8715.3515.6215.622.76%259,307
May 9, 202515.3315.4615.2015.2015.20-0.39%141,053
May 8, 202515.4215.4715.1115.2615.26-1.10%212,222
May 7, 202515.4915.5515.3115.4315.43-0.06%232,997
May 6, 202516.2116.2415.4415.4415.44-5.39%284,706
May 5, 202516.3116.4216.2116.3216.320.25%120,434
May 2, 202516.1916.3316.1016.2816.281.31%134,542
May 1, 202516.3716.3716.0216.0716.07-1.05%204,080
Apr 30, 202516.0416.3216.0416.2416.240.87%243,738
Apr 29, 202516.0616.2415.9616.1016.100.37%164,784
Apr 28, 202515.9516.1515.9516.0416.040.25%102,595
Apr 25, 202516.1316.1415.9016.0016.00-0.81%125,134
Apr 24, 202515.9116.1415.7916.1316.132.22%165,397
Apr 23, 202515.7616.0115.5615.7815.782.60%238,171
Apr 22, 202515.2115.5015.2015.3815.381.59%179,105
Apr 21, 202515.1215.3015.0015.1415.140.26%230,287
Apr 17, 202515.1215.2315.0215.1015.10-0.07%143,068
Apr 16, 202515.1915.2414.9815.1115.11-0.66%104,841
Apr 15, 202515.1215.2515.0815.2115.210.60%169,487
Apr 14, 202515.0815.2515.0015.1215.121.61%243,905
Apr 11, 202514.4214.8914.4214.8814.883.84%143,818
Apr 10, 202514.8714.8914.0614.3314.33-3.63%264,804
Apr 9, 202514.1014.9613.8614.8714.875.16%425,484
Apr 8, 202514.9415.1014.0314.1414.14-0.84%430,950
Apr 7, 202514.5014.7513.7714.2614.26-4.04%433,683
Apr 4, 202515.6415.7514.7114.8614.86-5.71%384,055
Apr 3, 202515.7515.9315.7115.7615.76-0.82%142,919
Apr 2, 202515.7615.8915.7315.8915.890.25%254,176
Apr 1, 202516.2016.2015.8015.8515.85-2.40%176,002
Mar 31, 202516.4016.4115.9016.2416.24-1.58%217,424
Mar 28, 202516.5616.6016.4116.5016.500.06%135,826
Mar 27, 202516.5416.6116.4916.4916.49-0.54%133,255
Mar 26, 202516.5916.7716.5116.5816.580.42%152,880
Mar 25, 202516.9116.9216.5116.5116.51-1.96%263,791
Mar 24, 202516.8016.8616.7416.8416.840.72%137,576
Mar 21, 202516.6516.7716.6116.7216.720.54%96,246
Mar 20, 202516.6116.7716.6016.6316.63-121,853
Mar 19, 202516.7216.7216.5816.6316.63-0.48%141,772
Mar 18, 202516.9016.9516.6716.7116.71-0.65%129,814
Mar 17, 202516.5416.8916.5416.8216.821.45%123,805
Mar 14, 202516.5816.6816.5016.5816.580.18%169,442
Mar 13, 202516.6516.8516.5316.5516.55-0.42%115,717
Mar 12, 202516.6016.7416.4216.6216.620.54%168,709
Mar 11, 202516.7516.7716.3116.5316.53-1.37%293,563
Mar 10, 202516.9817.1716.7316.7616.76-1.70%185,928
Mar 7, 202517.0317.1216.9117.0517.050.35%162,776
Mar 6, 202517.0017.0816.9116.9916.99-0.47%149,750
Mar 5, 202516.8817.0916.8317.0717.071.13%144,897
Mar 4, 202517.0517.1216.7916.8816.88-1.06%263,185
Mar 3, 202517.2717.3317.0117.0617.06-0.81%148,032